Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2017 | HKD | 1.05 | 1.08 | 1.02 | 1.08 | 21.2488 | +0.05 (+4.85%) | 674,000 |
14 Jun 2017 | HKD | 1.01 | 1.05 | 0.99 | 1.03 | 20.265 | +0.02 (+1.98%) | 908,000 |
13 Jun 2017 | HKD | 1.01 | 1.01 | 0.98 | 1.01 | 19.8715 | 0.0 (0.0%) | 65,000 |
12 Jun 2017 | HKD | 1.01 | 1.04 | 0.99 | 1.01 | 19.8715 | +0.01 (+1%) | 599,000 |
9 Jun 2017 | HKD | 1 | 1.03 | 0.96 | 1 | 19.6748 | 0.0 (0.0%) | 4,885,000 |
8 Jun 2017 | HKD | 0.97 | 1.02 | 0.97 | 1 | 19.6748 | -0.02 (-1.96%) | 339,000 |
7 Jun 2017 | HKD | 0.95 | 1.04 | 0.95 | 1.02 | 20.0683 | +0.02 (+2%) | 227,000 |
6 Jun 2017 | HKD | 1.03 | 1.03 | 0.97 | 1 | 19.6748 | -0.03 (-2.91%) | 1,064,000 |
5 Jun 2017 | HKD | 1.04 | 1.04 | 1.01 | 1.03 | 20.265 | +0.01 (+0.98%) | 12,000 |
2 Jun 2017 | HKD | 1.04 | 1.06 | 1.01 | 1.02 | 20.0683 | -0.01 (-0.97%) | 117,000 |
1 Jun 2017 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 20.265 | +0.01 (+0.98%) | 12,000 |
31 May 2017 | HKD | 1.01 | 1.02 | 0.99 | 1.02 | 20.0683 | +0.01 (+0.99%) | 29,000 |
30 May 2017 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 19.8715 | 0.0 (0.0%) | 0 |
29 May 2017 | HKD | 1.01 | 1.02 | 0.98 | 1.01 | 19.8715 | +0.01 (+1%) | 100,000 |
26 May 2017 | HKD | 0.97 | 1 | 0.94 | 1 | 19.6748 | +0.02 (+2.04%) | 570,000 |
25 May 2017 | HKD | 0.99 | 1.01 | 0.94 | 0.98 | 19.2813 | -0.02 (-2%) | 546,000 |
24 May 2017 | HKD | 1.02 | 1.04 | 0.96 | 1 | 19.6748 | -0.01 (-0.99%) | 1,640,000 |
23 May 2017 | HKD | 1.04 | 1.04 | 0.97 | 1.01 | 19.8715 | -0.01 (-0.98%) | 307,000 |
22 May 2017 | HKD | 1.03 | 1.03 | 0.99 | 1.02 | 20.0683 | -0.02 (-1.92%) | 1,242,000 |
19 May 2017 | HKD | 1.02 | 1.06 | 0.98 | 1.04 | 20.4618 | +0.03 (+2.97%) | 436,000 |
18 May 2017 | HKD | 1.18 | 1.18 | 0.96 | 1.01 | 19.8715 | -0.11 (-9.82%) | 6,047,000 |
17 May 2017 | HKD | 1.13 | 1.13 | 1.1 | 1.12 | 22.0358 | 0.0 (0.0%) | 63,000 |
16 May 2017 | HKD | 1.1 | 1.12 | 1.1 | 1.12 | 22.0358 | +0.02 (+1.82%) | 94,000 |
15 May 2017 | HKD | 1.11 | 1.11 | 1.03 | 1.1 | 21.6423 | -0.03 (-2.65%) | 342,000 |
12 May 2017 | HKD | 1.1 | 1.15 | 1.09 | 1.13 | 22.2325 | +0.02 (+1.80%) | 179,000 |
11 May 2017 | HKD | 1.16 | 1.16 | 1.09 | 1.11 | 21.839 | 0.0 (0.0%) | 110,000 |
10 May 2017 | HKD | 1.12 | 1.17 | 1.08 | 1.11 | 21.839 | -0.03 (-2.63%) | 680,000 |
9 May 2017 | HKD | 1.14 | 1.19 | 1.11 | 1.14 | 22.4293 | -0.01 (-0.87%) | 424,000 |
8 May 2017 | HKD | 1.17 | 1.18 | 1.11 | 1.15 | 22.626 | -0.02 (-1.71%) | 147,000 |
5 May 2017 | HKD | 1.17 | 1.18 | 1.13 | 1.17 | 23.0195 | -0.01 (-0.85%) | 228,000 |